5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+37.58%
3 MONTH PERFORMANCE
-46.44%
6 MONTH PERFORMANCE
+120.42%
YEAR-TO-DATE PERFORMANCE
-63.58%
1 YEAR PERFORMANCE
+83.04%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.35 | $4.20 (-3.45%) | $4.40 | $4.17 | 85.62 K | $3.18 B |
| 05/01/2025 | $4.50 | $4.16 (-7.56%) | $4.57 | $4.16 | 49.95 K | $3.10 B |
| 04/30/2025 | $4.00 | $4.21 (5.25%) | $4.23 | $3.98 | 47.10 K | $3.14 B |
| 04/29/2025 | $4.25 | $4.20 (-1.18%) | $4.32 | $4.15 | 42.02 K | $3.21 B |
| 04/28/2025 | $4.45 | $4.31 (-3.15%) | $4.45 | $4.05 | 62.51 K | $3.30 B |
| 04/25/2025 | $4.04 | $4.33 (7.18%) | $4.64 | $4.04 | 134.99 K | $3.22 B |
| 04/24/2025 | $3.70 | $4.20 (13.51%) | $4.20 | $3.68 | 184.63 K | $3.17 B |
| 04/23/2025 | $3.38 | $3.50 (3.55%) | $3.85 | $3.38 | 97.25 K | $2.96 B |
| 04/22/2025 | $3.14 | $3.16 (0.64%) | $3.26 | $2.94 | 31.63 K | $2.76 B |
| 04/21/2025 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.83 | 25.92 K | $2.54 B |
| 04/17/2025 | $3.19 | $3.09 (-3.13%) | $3.19 | $2.99 | 10.54 K | $2.65 B |
| 04/16/2025 | $3.15 | $2.90 (-7.94%) | $3.17 | $2.90 | 42.97 K | $2.63 B |
| 04/15/2025 | $3.22 | $3.19 (-0.93%) | $3.40 | $3.11 | 41.65 K | $2.79 B |
| 04/14/2025 | $3.44 | $3.17 (-7.85%) | $3.60 | $3.10 | 47.43 K | $2.76 B |
| 04/11/2025 | $3.29 | $3.31 (0.61%) | $3.38 | $2.95 | 28.97 K | $2.80 B |
| 04/10/2025 | $3.27 | $3.16 (-3.36%) | $3.49 | $2.92 | 26.30 K | $2.78 B |
| 04/09/2025 | $2.88 | $3.42 (18.75%) | $3.42 | $2.48 | 161.69 K | $2.99 B |
| 04/08/2025 | $3.23 | $2.68 (-17.03%) | $3.29 | $2.67 | 81.04 K | $2.43 B |
| 04/07/2025 | $2.50 | $2.81 (12.4%) | $3.00 | $2.27 | 93.02 K | $2.57 B |
| 04/04/2025 | $3.48 | $3.06 (-12.07%) | $3.48 | $2.85 | 79.08 K | $2.48 B |
| 04/03/2025 | $3.49 | $3.44 (-1.43%) | $3.81 | $3.36 | 45.89 K | $2.81 B |
| 04/02/2025 | $3.60 | $3.62 (0.56%) | $4.15 | $3.41 | 91.27 K | $2.93 B |
| 04/01/2025 | $3.59 | $3.49 (-2.79%) | $3.69 | $3.38 | 33.00 K | $2.78 B |
| 03/31/2025 | $3.37 | $3.50 (3.86%) | $3.55 | $3.30 | 30.64 K | $2.75 B |
| 03/28/2025 | $3.90 | $3.63 (-6.92%) | $3.90 | $3.50 | 45.35 K | $2.88 B |
| 03/27/2025 | $4.12 | $3.94 (-4.37%) | $4.20 | $3.86 | 40.21 K | $3.01 B |
| 03/26/2025 | $4.57 | $4.12 (-9.85%) | $4.57 | $4.12 | 42.23 K | $3.17 B |
| 03/25/2025 | $4.59 | $4.48 (-2.4%) | $4.65 | $4.30 | 40.78 K | $3.45 B |
| 03/24/2025 | $4.39 | $4.54 (3.42%) | $4.81 | $4.33 | 58.10 K | $3.49 B |
| 03/21/2025 | $4.15 | $4.18 (0.72%) | $4.49 | $4.10 | 82.48 K | $3.34 B |
| 03/20/2025 | $4.48 | $4.24 (-5.36%) | $4.49 | $4.17 | 52.24 K | $3.25 B |
| 03/19/2025 | $4.32 | $4.14 (-4.17%) | $4.35 | $4.07 | 36.43 K | $3.33 B |
| 03/18/2025 | $4.22 | $4.09 (-3.08%) | $4.28 | $4.00 | 19.31 K | $3.24 B |
| 03/17/2025 | $4.49 | $4.32 (-3.79%) | $4.55 | $4.26 | 94.25 K | $3.41 B |
| 03/14/2025 | $3.47 | $4.17 (20.17%) | $4.20 | $3.45 | 157.85 K | $3.50 B |
| 03/13/2025 | $3.86 | $3.49 (-9.59%) | $3.87 | $3.44 | 31.60 K | $3.02 B |
| 03/12/2025 | $4.11 | $3.60 (-12.41%) | $4.15 | $3.54 | 93.09 K | $3.09 B |
| 03/11/2025 | $3.50 | $3.50 (0%) | $3.96 | $3.38 | 96.24 K | $2.89 B |
| 03/10/2025 | $4.07 | $3.46 (-14.99%) | $4.15 | $3.34 | 127.42 K | $2.90 B |
| 03/07/2025 | $4.68 | $4.30 (-8.12%) | $4.68 | $3.99 | 55.07 K | $3.30 B |
| 03/06/2025 | $4.75 | $4.37 (-8%) | $4.75 | $4.25 | 28.40 K | $3.23 B |
| 03/05/2025 | $4.57 | $4.73 (3.5%) | $4.86 | $4.57 | 47.34 K | $3.44 B |
| 03/04/2025 | $4.54 | $4.49 (-1.1%) | $4.80 | $4.28 | 113.39 K | $3.29 B |
| 03/03/2025 | $5.55 | $4.88 (-12.07%) | $5.69 | $4.67 | 154.07 K | $3.49 B |
| 02/28/2025 | $4.60 | $5.09 (10.65%) | $5.42 | $4.23 | 134.39 K | $3.66 B |
| 02/27/2025 | $5.28 | $4.70 (-10.98%) | $5.28 | $4.57 | 82.95 K | $3.12 B |
| 02/26/2025 | $4.39 | $4.80 (9.34%) | $4.92 | $4.25 | 87.29 K | $3.24 B |
| 02/25/2025 | $4.32 | $4.42 (2.31%) | $4.61 | $4.03 | 89.20 K | $3.01 B |
| 02/24/2025 | $5.18 | $4.50 (-13.13%) | $5.23 | $4.35 | 82.08 K | $3.19 B |
| 02/21/2025 | $5.04 | $4.87 (-3.37%) | $5.33 | $4.50 | 88.02 K | $3.49 B |
| 02/20/2025 | $5.47 | $5.22 (-4.57%) | $5.47 | $5.03 | 63.04 K | $3.69 B |
| 02/19/2025 | $5.84 | $5.33 (-8.73%) | $5.85 | $5.26 | 82.89 K | $3.75 B |
| 02/18/2025 | $5.15 | $5.42 (5.24%) | $5.55 | $5.15 | 136.98 K | $3.87 B |
| 02/14/2025 | $5.97 | $5.15 (-13.74%) | $6.16 | $4.82 | 464.48 K | $3.71 B |
| 02/13/2025 | $7.04 | $7.70 (9.38%) | $7.75 | $7.03 | 85.07 K | $5.16 B |
| 02/12/2025 | $6.59 | $7.00 (6.22%) | $7.15 | $6.59 | 45.98 K | $4.73 B |
| 02/11/2025 | $7.38 | $7.00 (-5.15%) | $7.55 | $6.95 | 60.57 K | $4.67 B |
| 02/10/2025 | $7.89 | $7.54 (-4.44%) | $7.97 | $7.13 | 73.19 K | $5.19 B |
| 02/07/2025 | $8.42 | $7.97 (-5.34%) | $8.42 | $7.63 | 63.86 K | $5.28 B |
| 02/06/2025 | $8.55 | $8.29 (-3.04%) | $8.80 | $7.96 | 60.39 K | $5.34 B |
| 02/05/2025 | $8.00 | $8.46 (5.75%) | $8.60 | $7.97 | 78.31 K | $5.35 B |
| 02/04/2025 | $7.50 | $7.86 (4.8%) | $8.00 | $7.45 | 71.70 K | $5.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
